Dark

MCD20260918C315
MCD Sep 18 2026 315.00 Call (MCD260918C00315000)
option OPRA

EOD

Jul 9, 2026

2.23+5.189%(+0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.7700	2.2300	1.7500	2.2300	+5.189%	11	498	0.000%
2026-07-08	2.1200	2.1200	2.1200	2.1200	-18.462%	1	488	+5.189%
2026-07-07	3.0000	3.0800	2.5500	2.6000	+84.397%	58	487	-14.231%
2026-07-06	1.3600	1.4100	1.3600	1.4100	-33.491%	11	486	+58.156%
2026-07-02	2.1200	2.1200	2.1200	2.1200	+57.037%	1	485	+5.189%
2026-07-01	1.2500	1.3500	1.2500	1.3500	+8.000%	2	485	+65.185%
2026-06-30	1.2700	1.2700	1.1300	1.2500	+14.679%	13	485	+78.400%
2026-06-29	1.1300	1.1900	1.0900	1.0900	-4.386%	9	478	+104.587%
2026-06-26	1.1400	1.4000	1.1400	1.1400	+1.786%	11	476	+95.614%
2026-06-25	1.5000	1.5000	1.1200	1.1200	-32.121%	14	482	+99.107%
2026-06-24	1.6000	1.6500	1.6000	1.6500	+13.014%	5	480	+35.152%
2026-06-23	1.8800	1.8800	1.4500	1.4600	-16.571%	8	475	+52.740%
2026-06-22	1.8500	1.9300	1.7500	1.7500	-31.373%	12	470	+27.429%
2026-06-18	2.7500	2.7500	2.5100	2.5500	-23.881%	12	447	-12.549%
2026-06-17	3.7400	3.7400	3.1700	3.3500	-15.190%	31	447	-33.433%
2026-06-16	4.2000	4.2000	3.9000	3.9500	-2.469%	7	447	-43.544%
2026-06-15	4.1500	4.2000	4.0000	4.0500	0.000%	9	442	-44.938%
2026-06-12	4.3500	4.4700	4.0500	4.0500	-5.814%	48	444	-44.938%
2026-06-11	3.7100	4.3000	3.7100	4.3000	+2.871%	3	421	-48.140%
2026-06-10	4.3500	4.3600	4.1800	4.1800	+2.956%	3	420	-46.651%
2026-06-09	4.3000	4.3000	4.0600	4.0600	+28.889%	4	418	-45.074%
2026-06-08	3.5500	3.5500	3.1000	3.1500	-9.222%	38	418	-29.206%
2026-06-05	3.3000	3.5000	3.3000	3.4700	+30.943%	3	384	-35.735%
2026-06-04	2.6500	2.6500	2.6500	2.6500	-11.667%	1	383	-15.849%
2026-06-03	3.0200	3.0200	3.0000	3.0000	-3.226%	2	384	-25.667%
2026-06-02	3.0500	3.1000	3.0500	3.1000	+12.727%	12	384	-28.065%
2026-06-01	2.9700	2.9700	2.7500	2.7500	-21.429%	9	394	-18.909%
2026-05-29	3.1500	3.5000	2.9600	3.5000	+18.644%	10	395	-36.286%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-30.588%	22	400	-24.407%
2026-05-27	4.1100	4.2500	4.1000	4.2500	+22.832%	3	400	-47.529%
2026-05-26	3.6000	3.6000	3.4000	3.4600	-8.947%	22	398	-35.549%
2026-05-22	3.6500	3.8000	3.6500	3.8000	-13.636%	37	398	-41.316%
2026-05-21	3.7500	4.4000	3.7000	4.4000	+17.333%	187	392	-49.318%
2026-05-20	3.4500	3.7500	3.1500	3.7500	-10.926%	28	392	-40.533%
2026-05-19	4.7500	4.7500	4.1500	4.2100	+4.467%	45	257	-47.031%
2026-05-18	3.4400	4.3100	3.4400	4.0300	+31.270%	16	257	-44.665%
2026-05-15	3.0000	3.2000	3.0000	3.0700	+3.716%	15	257	-27.362%
2026-05-14	2.9000	2.9600	2.9000	2.9600	-4.207%	2	249	-24.662%
2026-05-13	3.1000	3.1000	2.8300	3.0900	+11.552%	69	209	-27.832%
2026-05-12	3.3000	3.3000	2.7700	2.7700	+8.627%	56	209	-19.495%
2026-05-11	2.9000	2.9300	2.5500	2.5500	-12.069%	28	209	-12.549%
2026-05-08	4.2500	4.2500	2.8500	2.9000	-34.685%	57	199	-23.103%
2026-05-07	6.0000	6.0000	4.2000	4.4400	-7.500%	37	166	-49.775%
2026-05-06	4.7500	4.8500	4.5400	4.8000	-13.514%	23	183	-53.542%
2026-05-05	5.1500	5.5500	5.0000	5.5500	+8.824%	25	197	-59.820%
2026-05-04	6.4500	6.4500	5.0400	5.1000	-14.141%	7	178	-56.275%
2026-05-01	7.1500	7.2000	5.8000	5.9400	-21.842%	25	163	-62.458%
2026-04-30	7.4500	8.3500	7.4500	7.6000	+4.828%	5	163	-70.658%
2026-04-29	7.2600	7.2600	7.2000	7.2500	-3.333%	13	164	-69.241%
2026-04-28	7.4800	8.7000	7.4800	7.5000	+4.895%	16	155	-70.267%
2026-04-27	10.3000	10.3000	7.1500	7.1500	-33.178%	12	157	-68.811%
2026-04-24	11.5000	11.5000	10.6500	10.7000	-11.570%	3	149	-79.159%
2026-04-23	12.0000	12.2500	11.7500	12.1000	+15.348%	83	147	-81.570%
2026-04-22	10.4900	10.4900	10.4900	10.4900	-5.068%	2	151	-78.742%
2026-04-21	11.9500	12.7500	11.0500	11.0500	-18.750%	14	153	-79.819%
2026-04-20	14.6000	14.6000	13.5200	13.6000	-16.308%	116	153	-83.603%
2026-04-17	15.8500	16.2800	15.5500	16.2500	+18.268%	134	131	-86.277%
2026-04-15	13.5000	13.7400	13.5000	13.7400	+14.025%	5	84	-83.770%
2026-04-14	11.9500	12.0500	11.9500	12.0500	-5.267%	2	80	-81.494%
2026-04-13	13.0000	13.0000	12.4500	12.7200	-6.471%	10	80	-82.469%
2026-04-10	14.8000	14.8000	13.6000	13.6000	-13.651%	32	76	-83.603%
2026-04-09	15.7000	15.7500	15.7000	15.7500	+4.305%	2	71	-85.841%
2026-04-08	14.3500	15.1000	14.2500	15.1000	-5.919%	11	69	-85.232%
2026-04-02	14.8500	16.0500	14.8500	16.0500	+0.313%	3	61	-86.106%
2026-04-01	15.3800	16.0000	15.3800	16.0000	-9.348%	13	61	-86.063%
2026-03-30	17.9800	18.6000	17.6500	17.6500	+4.562%	17	59	-87.365%
2026-03-27	17.2500	17.4000	16.8800	16.8800	-11.854%	6	49	-86.789%
2026-03-26	19.1500	19.1500	19.1500	19.1500	+2.133%	3	49	-88.355%
2026-03-25	18.7600	18.7600	18.7500	18.7500	+7.759%	2	46	-88.107%
2026-03-24	17.7000	18.2000	17.4000	17.4000	-4.918%	4	45	-87.184%
2026-03-23	18.1500	18.3000	17.9000	18.3000	-5.767%	13	46	-87.814%
2026-03-20	18.4000	19.7000	18.4000	19.4200	-2.608%	34	36	-88.517%
2026-03-19	21.7200	21.7200	19.7500	19.9400	-33.244%	35	39	-88.816%
2026-03-17	29.8500	29.8700	29.7000	29.8700	+3.823%	4	33	-92.534%
2026-03-13	28.6000	28.7700	28.6000	28.7700	-2.607%	2	32	-92.249%
2026-03-10	29.4000	29.5400	29.4000	29.5400	+5.878%	2	31	-92.451%
2026-03-05	27.9500	27.9500	27.9000	27.9000	-23.246%	2	31	-92.007%
2026-02-27	35.7600	36.3500	35.7600	36.3500	+23.597%	2	30	-93.865%
2026-02-12	29.5800	29.5800	29.2500	29.4100	+40.048%	14	29	-92.418%
2026-01-30	19.8000	21.0400	19.8000	21.0000	+20.344%	32	21	-89.381%
2026-01-23	17.0000	17.4500	17.0000	17.4500	0.000%	4	4	-87.221%